Get the Stockscreener App
147.17
0.05%
0.07
After Hours:
147.17
Overview
News
Price History
Option Chain
Financials
Why ENS Down?
Discussions
Forecast
Dividend History
Enersys Stock (ENS) Price History
The historical daily chart and data for Enersys stock (ENS), show that the latest closing stock price as of December 09, 2025, is $147.17.
- Enersys all-time high stock price is $149.34, occurred on December 08, 2025.
- The lowest Enersys stock price recorded was $35.21 on March 18, 2020. Since then, Enersys's stock price has risen over 318.00% to $147.17 now.
- The 52-week high stock price for ENS is $149.34, representing a 1.47% increase from the current share price, occurred on December 08, 2025.
- The 52-week low stock price for ENS is $76.57, indicating a -47.97% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Enersys (ENS) stock in the beginning of 2024 was $81.11. The stock closed the year at $73.84, a loss of over -8.96% for the year.
The table below shows more information about ENS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 09, 2025 | $148.4 | $146.0 | $2.43 | 313,261.0 | +0.05% |
| Dec 08, 2025 | $149.3 | $146.6 | $2.72 | 310,288.0 | -0.37% |
| Dec 05, 2025 | $148.1 | $146.0 | $2.10 | 336,569.0 | +0.79% |
| Dec 04, 2025 | $148.2 | $144.8 | $3.42 | 481,499.0 | +0.37% |
| Dec 03, 2025 | $146.0 | $142.0 | $4.01 | 407,793.0 | +0.85% |
| Dec 02, 2025 | $146.2 | $143.0 | $3.17 | 476,429.0 | +1.54% |
| Dec 01, 2025 | $143.2 | $141.4 | $1.79 | 331,004.0 | -0.41% |
| Nov 28, 2025 | $143.5 | $142.1 | $1.39 | 134,464.0 | +0.20% |
| Nov 26, 2025 | $144.6 | $140.9 | $3.71 | 423,839.0 | +1.22% |
| Nov 25, 2025 | $141.5 | $138.8 | $2.64 | 499,012.0 | +0.39% |
| Nov 24, 2025 | $142.3 | $137.4 | $4.91 | 600,695.0 | +1.74% |
| Nov 21, 2025 | $139.0 | $132.3 | $6.62 | 1,028,158.0 | +3.90% |
| Nov 20, 2025 | $141.8 | $132.2 | $9.65 | 547,862.0 | -3.46% |
| Nov 19, 2025 | $138.7 | $135.2 | $3.46 | 520,112.0 | +1.92% |
| Nov 18, 2025 | $135.5 | $131.0 | $4.48 | 499,976.0 | +0.87% |
| Nov 17, 2025 | $139.3 | $133.2 | $6.07 | 484,664.0 | -2.59% |
| Nov 14, 2025 | $139.6 | $132.5 | $7.09 | 481,786.0 | -0.04% |
| Nov 13, 2025 | $139.3 | $136.6 | $2.72 | 696,005.0 | -0.91% |
| Nov 12, 2025 | $141.0 | $137.1 | $3.88 | 639,658.0 | +0.19% |
| Nov 11, 2025 | $139.1 | $134.0 | $5.17 | 579,881.0 | +2.78% |
Enersys Stock (ENS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enersys stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enersys stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enersys Stock (ENS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $149.3 | $141.4 | $7.92 | 2,970,104.0 | +2.84% |
| Nov, 2025 | $144.6 | $122.0 | $22.56 | 10,413,945.0 | +13.44% |
| Oct, 2025 | $127.7 | $108.9 | $18.78 | 8,749,069.0 | +11.69% |
| Sep, 2025 | $113.6 | $98.46 | $15.14 | 7,301,820.0 | +10.04% |
| Aug, 2025 | $103.0 | $88.76 | $14.24 | 7,334,280.0 | +11.13% |
| Jul, 2025 | $94.72 | $85.00 | $9.72 | 7,187,998.0 | +7.69% |
| Jun, 2025 | $90.78 | $80.82 | $9.96 | 10,685,194.0 | +2.56% |
| May, 2025 | $101.3 | $76.60 | $24.74 | 8,689,311.0 | -3.43% |
| Apr, 2025 | $93.25 | $76.57 | $16.68 | 6,538,012.0 | -5.44% |
| Mar, 2025 | $103.0 | $91.09 | $11.93 | 7,681,634.0 | -9.76% |
| Feb, 2025 | $103.7 | $90.76 | $12.91 | 6,355,425.0 | +4.55% |
| Jan, 2025 | $101.3 | $88.50 | $12.79 | 4,937,342.0 | +5.02% |
Enersys Stock (ENS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $100.2 | $90.82 | $9.34 | 5,234,507.0 | -3.95% |
| Nov, 2024 | $103.7 | $93.10 | $10.59 | 5,777,358.0 | -0.21% |
| Oct, 2024 | $104.4 | $96.65 | $7.71 | 3,913,961.0 | -5.09% |
| Sep, 2024 | $103.6 | $94.25 | $9.35 | 5,107,761.0 | +0.71% |
| Aug, 2024 | $111.0 | $88.98 | $22.00 | 5,873,492.0 | -7.82% |
| Jul, 2024 | $112.5 | $99.40 | $13.13 | 4,230,084.0 | +6.19% |
| Jun, 2024 | $111.4 | $100.7 | $10.70 | 5,751,234.0 | -4.01% |
| May, 2024 | $109.5 | $90.53 | $18.95 | 5,398,557.0 | +19.23% |
| Apr, 2024 | $94.58 | $89.21 | $5.37 | 4,597,656.0 | -4.25% |
| Mar, 2024 | $95.34 | $89.30 | $6.04 | 4,545,812.0 | +2.81% |
| Feb, 2024 | $99.00 | $86.41 | $12.59 | 4,706,219.0 | -3.86% |
| Jan, 2024 | $100.8 | $94.50 | $6.26 | 4,194,857.0 | -5.34% |
Enersys Stock (ENS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $104.1 | $88.67 | $15.38 | 5,720,130.0 | +14.10% |
| Nov, 2023 | $93.93 | $83.27 | $10.66 | 6,728,580.0 | +3.39% |
| Oct, 2023 | $96.72 | $85.51 | $11.21 | 6,228,193.0 | -9.60% |
| Sep, 2023 | $106.2 | $93.39 | $12.80 | 4,896,457.0 | -9.82% |
| Aug, 2023 | $108.5 | $88.42 | $20.10 | 8,185,353.0 | -3.08% |
| Jul, 2023 | $113.3 | $103.9 | $9.42 | 4,252,895.0 | -0.18% |
| Jun, 2023 | $109.5 | $96.54 | $12.96 | 7,429,790.0 | +11.57% |
| May, 2023 | $100.2 | $79.90 | $20.30 | 4,533,291.0 | +17.24% |
| Apr, 2023 | $86.55 | $79.61 | $6.94 | 2,959,440.0 | -4.50% |
| Mar, 2023 | $92.58 | $78.81 | $13.78 | 4,776,529.0 | -4.20% |
| Feb, 2023 | $94.32 | $82.39 | $11.93 | 4,162,430.0 | +9.24% |
| Jan, 2023 | $83.14 | $71.77 | $11.37 | 3,305,242.0 | +12.43% |
3.11%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):